Jiangxi Lianchuang Opto-electronic Science & Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	47.590	49.480	47.010	47.220	47.220	18,423,201
2025-01-22	45.800	47.490	45.730	46.680	46.680	12,063,908
2025-01-21	48.660	49.110	44.000	46.020	46.020	24,473,917
2025-01-20	46.630	47.970	46.600	47.280	47.280	12,866,300
2025-01-17	45.950	46.620	45.510	45.940	45.940	8,902,820
2025-01-16	46.510	47.300	45.830	46.140	46.140	10,729,400
2025-01-15	46.560	47.100	45.820	46.050	46.050	9,573,901
2025-01-14	44.500	46.890	44.000	46.770	46.770	13,402,801
2025-01-13	43.900	44.490	42.900	44.110	44.110	8,375,200
2025-01-10	45.680	46.860	44.600	44.600	44.600	11,676,511
2025-01-09	45.920	47.200	45.720	45.830	45.830	11,463,899
2025-01-08	45.880	46.360	44.010	45.480	45.480	13,674,500
2025-01-07	44.330	46.700	44.130	46.600	46.600	12,845,107
2025-01-06	47.000	47.770	43.700	44.120	44.120	16,731,787
2025-01-03	46.800	48.120	45.220	47.460	47.460	13,588,818
2025-01-02	47.410	49.680	46.000	46.800	46.800	14,747,113
2024-12-31	49.000	49.430	47.710	47.880	47.880	12,131,874
2024-12-30	52.000	52.000	48.600	49.100	49.100	15,307,400
2024-12-27	48.500	52.390	48.230	50.000	50.000	17,757,601
2024-12-26	47.080	48.920	47.060	48.530	48.530	11,501,729
2024-12-25	47.300	47.400	46.460	46.960	46.960	8,039,089
2024-12-24	47.510	47.850	46.300	47.370	47.370	12,910,772
2024-12-23	46.960	49.190	46.610	47.790	47.790	17,554,161
2024-12-20	45.350	47.550	45.080	46.670	46.670	12,106,179
2024-12-19	44.010	46.200	43.810	45.760	45.760	12,213,327
2024-12-18	44.880	45.160	44.100	44.450	44.450	8,883,873
2024-12-17	45.800	46.260	44.350	44.400	44.400	15,116,380
2024-12-16	44.220	46.980	44.220	45.810	45.810	27,762,677
2024-12-13	50.580	51.500	49.010	49.130	49.130	16,417,070
2024-12-12	52.390	53.180	50.810	50.880	50.880	17,582,336
2024-12-11	51.510	54.090	50.710	52.740	52.740	24,468,326
2024-12-10	51.210	53.660	48.800	51.820	51.820	36,457,244
2024-12-09	48.890	49.330	47.730	49.040	49.040	20,122,300
2024-12-06	49.000	51.150	48.490	49.440	49.440	38,475,940
2024-12-05	43.750	48.050	43.240	48.050	48.050	26,533,286
2024-12-04	44.250	44.490	43.380	43.680	43.680	10,172,401
2024-12-03	45.350	45.400	43.620	44.350	44.350	15,074,134
2024-12-02	44.510	45.650	44.370	45.470	45.470	14,269,264
2024-11-29	44.010	45.360	43.140	44.410	44.410	15,538,401
2024-11-28	44.360	45.350	43.800	44.160	44.160	15,672,356
2024-11-27	44.020	44.360	42.500	44.350	44.350	16,906,683
2024-11-26	44.980	46.400	44.010	44.180	44.180	12,872,828
2024-11-25	45.990	46.500	43.780	45.350	45.350	20,294,801
2024-11-22	49.600	50.500	46.200	46.400	46.400	29,620,414
2024-11-21	48.920	51.000	48.430	49.030	49.030	34,716,943
2024-11-20	45.310	49.030	44.900	48.680	48.680	38,538,057
2024-11-19	43.000	47.710	43.000	46.600	46.600	39,303,048
2024-11-18	46.600	48.180	43.370	43.370	43.370	35,262,107
2024-11-15	49.300	49.960	47.320	48.190	48.190	36,494,843
2024-11-14	49.300	51.000	47.680	47.700	47.700	31,370,801
2024-11-13	51.880	52.850	48.770	50.130	50.130	42,267,371
2024-11-12	57.140	57.880	51.330	51.330	51.330	53,863,461
2024-11-11	53.000	59.280	53.000	57.030	57.030	71,857,550
2024-11-08	58.800	58.800	51.550	53.890	53.890	78,488,186
2024-11-07	60.750	60.750	55.600	55.600	55.600	94,462,716
2024-11-06	61.780	61.780	61.780	61.780	61.780	4,849,328
2024-11-05	56.160	56.160	56.160	56.160	56.160	1,580,622
2024-11-04	51.050	51.050	51.050	51.050	51.050	16,381,087
2024-11-01	51.400	51.400	45.890	46.410	46.410	82,819,237
2024-10-31	46.730	46.730	46.730	46.730	46.730	8,577,998

← NewerPage 8 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	0.0590 CNY
2022-07-13	0.0520 CNY
2021-06-30	0.0580 CNY
2020-07-10	0.0450 CNY
2019-06-20	0.0520 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.